445,875€
-0,25%
Echtzeit-Aktienkurs L OREAL INH. EO 0,2
Bid:
Ask:
Aktienkurse zur L OREAL INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 447,05 | 452,67 | 444,02 | 445,88 | -0,25% | 2.767,00 |
| 11.11.2026 | 448,08 | 448,27 | 442,45 | 446,98 | 0,03% | 130,00 |
| 10.11.2026 | 448,48 | 448,77 | 441,58 | 446,83 | -0,16% | 293,00 |
| 09.11.2026 | 449,55 | 449,67 | 445,42 | 447,52 | -0,18% | 894,00 |
| 06.11.2026 | 450,48 | 451,13 | 442,52 | 448,33 | -0,45% | 212,00 |
| 05.11.2026 | 442,48 | 456,15 | 442,42 | 450,35 | 1,48% | 678,00 |
| 04.11.2026 | 432,25 | 448,13 | 430,13 | 443,77 | 2,82% | 780,00 |
| 03.11.2026 | 434,15 | 437,15 | 431,52 | 431,60 | -1,51% | 236,00 |
| 02.11.2026 | 436,98 | 440,42 | 432,67 | 438,23 | 0,46% | 543,00 |
| 30.10.2026 | 423,13 | 437,00 | 422,98 | 436,20 | 2,80% | 292,00 |
| 29.10.2026 | 420,98 | 430,67 | 420,98 | 424,33 | 0,15% | 504,00 |
| 28.10.2026 | 428,58 | 429,48 | 422,48 | 423,70 | -1,47% | 372,00 |
| 27.10.2026 | 435,08 | 435,75 | 428,88 | 430,00 | -0,73% | 832,00 |
| 26.10.2026 | 437,73 | 442,38 | 431,67 | 433,17 | -0,73% | 680,00 |
| 23.10.2026 | 431,95 | 438,73 | 424,33 | 436,38 | 1,51% | 565,00 |
| 22.10.2026 | 402,77 | 438,02 | 401,48 | 429,88 | 6,05% | 1.216,00 |
| 21.10.2026 | 404,63 | 407,02 | 401,33 | 405,35 | 0,22% | 652,00 |
| 20.10.2026 | 400,73 | 406,23 | 400,13 | 404,48 | 0,75% | 1.413,00 |
| 19.10.2026 | 406,83 | 406,88 | 398,92 | 401,48 | -0,64% | 1.428,00 |
| 16.10.2026 | 406,48 | 407,52 | 401,17 | 404,08 | -0,48% | 786,00 |
| 15.10.2026 | 405,73 | 406,02 | 405,63 | 406,02 | 3,57% | - |
| 14.10.2026 | 387,33 | 396,23 | 387,10 | 392,02 | 1,15% | 369,00 |
| 13.10.2026 | 382,38 | 391,65 | 382,17 | 387,55 | 1,29% | 520,00 |
| 12.10.2026 | 383,17 | 384,42 | 381,08 | 382,63 | -0,04% | 395,00 |
| 09.10.2026 | 374,70 | 382,83 | 373,58 | 382,77 | 2,25% | 2.244,00 |
| 08.10.2026 | 374,02 | 374,98 | 369,13 | 374,35 | -0,25% | 216,00 |
| 07.10.2026 | 370,90 | 375,42 | 369,98 | 375,27 | 1,13% | 1.937,00 |
| 06.10.2026 | 374,45 | 377,52 | 369,00 | 371,08 | -0,97% | 1.576,00 |
| 05.10.2026 | 372,48 | 376,73 | 370,77 | 374,70 | 0,25% | 252,00 |
| 02.10.2026 | 373,23 | 376,38 | 369,23 | 373,77 | 0,31% | 234,00 |
| 01.10.2026 | 379,33 | 379,63 | 369,58 | 372,63 | -1,56% | 526,00 |
| 30.09.2026 | 382,23 | 385,52 | 378,17 | 378,52 | -0,74% | 953,00 |
| 29.09.2026 | 385,70 | 386,55 | 379,58 | 381,35 | -1,48% | 1.523,00 |
| 28.09.2026 | 382,17 | 389,73 | 381,42 | 387,08 | 0,98% | 276,00 |
| 25.09.2026 | 386,13 | 387,23 | 380,17 | 383,30 | -0,58% | 243,00 |
| 24.09.2026 | 379,55 | 387,63 | 379,45 | 385,55 | 1,42% | 738,00 |
| 23.09.2026 | 389,95 | 390,35 | 378,20 | 380,15 | -2,49% | 786,00 |
| 22.09.2026 | 383,73 | 392,23 | 382,75 | 389,88 | 1,73% | 879,00 |
| 21.09.2026 | 378,23 | 384,52 | 376,58 | 383,25 | 1,74% | 614,00 |
| 18.09.2026 | 379,45 | 381,15 | 375,83 | 376,70 | -0,53% | 1.035,00 |
| 17.09.2026 | 382,42 | 386,42 | 378,35 | 378,73 | -0,60% | 257,00 |
| 16.09.2026 | 381,63 | 383,83 | 376,15 | 381,02 | -0,07% | 237,00 |
| 15.09.2026 | 384,08 | 384,08 | 377,52 | 381,30 | -0,76% | 314,00 |
| 14.09.2026 | 377,75 | 385,05 | 376,05 | 384,23 | 1,29% | 727,00 |
| 11.09.2026 | 376,02 | 383,92 | 375,70 | 379,33 | 1,12% | 213,00 |
| 10.09.2026 | 382,05 | 382,10 | 372,92 | 375,13 | -1,56% | 211,00 |
| 09.09.2026 | 386,67 | 386,77 | 377,88 | 381,08 | -1,24% | 232,00 |
| 08.09.2026 | 384,30 | 394,05 | 382,20 | 385,85 | 0,29% | 576,00 |
| 07.09.2026 | 383,55 | 386,73 | 379,73 | 384,73 | 0,08% | 585,00 |
| 04.09.2026 | 378,55 | 384,42 | 375,85 | 384,42 | 1,57% | 1.296,00 |
| 03.09.2026 | 385,00 | 385,20 | 375,48 | 378,48 | -1,73% | 411,00 |
| 02.09.2026 | 381,23 | 386,88 | 379,85 | 385,15 | 1,71% | 561,00 |
| 01.09.2026 | 385,45 | 387,92 | 378,55 | 378,67 | -1,44% | 336,00 |
| 31.08.2026 | 388,10 | 390,58 | 383,98 | 384,23 | -1,00% | 777,00 |
| 28.08.2026 | 385,45 | 390,83 | 385,40 | 388,10 | 0,79% | 417,00 |
| 27.08.2026 | 388,75 | 388,85 | 381,77 | 385,08 | -0,53% | 395,00 |
| 26.08.2026 | 388,17 | 392,48 | 386,83 | 387,13 | -0,88% | 187,00 |
| 25.08.2026 | 392,33 | 392,90 | 386,58 | 390,55 | -0,15% | 232,00 |
| 24.08.2026 | 386,45 | 393,77 | 386,25 | 391,13 | 1,29% | 192,00 |
| 21.08.2026 | 385,80 | 387,42 | 379,88 | 386,15 | 0,21% | 882,00 |
| 20.08.2026 | 385,17 | 386,08 | 383,42 | 385,35 | 0,81% | 179,00 |
| 19.08.2026 | 375,05 | 384,63 | 373,45 | 382,25 | 5,78% | 336,00 |
| 05.05.2026 | 360,55 | 363,85 | 359,08 | 361,38 | 0,41% | 691,00 |
| 04.05.2026 | 370,25 | 370,63 | 357,58 | 359,90 | -1,75% | 524,00 |
| 30.04.2026 | 360,73 | 367,10 | 359,73 | 366,30 | 0,95% | 796,00 |
| 29.04.2026 | 367,05 | 367,45 | 361,30 | 362,85 | -2,92% | 340,00 |
| 28.04.2026 | 374,92 | 378,33 | 372,45 | 373,75 | -0,39% | 603,00 |
| 27.04.2026 | 377,98 | 379,98 | 373,23 | 375,23 | -1,06% | 404,00 |
| 24.04.2026 | 373,90 | 380,88 | 371,67 | 379,25 | 2,27% | 1.165,00 |
| 23.04.2026 | 362,55 | 377,23 | 362,55 | 370,85 | 1,31% | 1.905,00 |
| 22.04.2026 | 347,38 | 369,85 | 343,63 | 366,05 | 5,74% | 1.377,00 |
| 21.04.2026 | 351,63 | 353,63 | 344,55 | 346,17 | -1,44% | 723,00 |
| 20.04.2026 | 354,45 | 354,85 | 350,10 | 351,23 | -1,45% | 413,00 |
| 17.04.2026 | 350,38 | 359,23 | 346,88 | 356,40 | 1,83% | 800,00 |
| 16.04.2026 | 358,70 | 359,17 | 349,15 | 350,00 | -2,15% | 1.119,00 |
| 15.04.2026 | 359,90 | 360,52 | 356,08 | 357,67 | -0,87% | 2.080,00 |
| 14.04.2026 | 354,85 | 361,23 | 354,75 | 360,80 | 1,43% | 651,00 |
| 13.04.2026 | 355,70 | 357,63 | 353,38 | 355,70 | -0,90% | 575,00 |
| 10.04.2026 | 361,85 | 364,13 | 358,02 | 358,92 | -0,93% | 328,00 |
| 09.04.2026 | 366,63 | 366,95 | 357,92 | 362,30 | -1,39% | 608,00 |
| 08.04.2026 | 367,90 | 369,77 | 362,20 | 367,40 | 3,54% | 1.241,00 |
| 07.04.2026 | 355,42 | 363,92 | 348,13 | 354,85 | -1,09% | 340,00 |
| 02.04.2026 | 352,27 | 359,77 | 350,38 | 358,77 | 0,36% | 813,00 |
| 01.04.2026 | 354,60 | 358,00 | 353,33 | 357,48 | 1,08% | 479,00 |
| 31.03.2026 | 352,33 | 354,95 | 348,98 | 353,65 | 1,13% | 569,00 |
| 30.03.2026 | 348,88 | 352,15 | 346,25 | 349,70 | 0,37% | 508,00 |
| 27.03.2026 | 351,92 | 352,65 | 348,40 | 348,40 | -0,65% | 362,00 |
| 26.03.2026 | 351,08 | 356,83 | 349,38 | 350,67 | -0,34% | 1.036,00 |
| 25.03.2026 | 351,02 | 353,27 | 349,05 | 351,88 | 0,12% | 207,00 |
| 24.03.2026 | 345,83 | 352,90 | 344,70 | 351,45 | 0,85% | 5.961,00 |
| 23.03.2026 | 344,05 | 356,25 | 338,83 | 348,48 | 0,50% | 453,00 |
| 20.03.2026 | 345,33 | 351,10 | 344,15 | 346,73 | 0,21% | 391,00 |
| 19.03.2026 | 349,00 | 349,05 | 342,63 | 346,00 | -0,85% | 676,00 |
| 18.03.2026 | 353,95 | 354,60 | 347,38 | 348,95 | -0,58% | 791,00 |
| 17.03.2026 | 350,60 | 354,92 | 347,05 | 350,98 | -0,42% | 334,00 |
| 16.03.2026 | 352,08 | 355,25 | 347,88 | 352,45 | 0,51% | 1.180,00 |
| 13.03.2026 | 358,25 | 358,50 | 349,08 | 350,65 | -1,92% | 405,00 |
| 12.03.2026 | 359,85 | 362,38 | 357,42 | 357,50 | -1,26% | 801,00 |
| 11.03.2026 | 362,60 | 362,83 | 352,92 | 362,05 | 0,06% | 513,00 |
| 10.03.2026 | 367,23 | 369,98 | 355,80 | 361,83 | -1,50% | 614,00 |